Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 146.79 | 150.36 | 145.95 | 149.32 | 1,067,377 | +1.61(+1.09%) |
Jun 29, 2020 | 145.35 | 148.25 | 145.07 | 147.71 | 839,700 | +3.47(+2.40%) |
Jun 26, 2020 | 146.57 | 148.23 | 143.26 | 144.25 | 3,828,718 | -3.00(-2.04%) |
Jun 25, 2020 | 146.41 | 147.72 | 145.11 | 147.24 | 902,036 | +0.71(+0.48%) |
Jun 24, 2020 | 149.56 | 150.20 | 144.69 | 146.53 | 1,036,208 | -3.03(-2.02%) |
Jun 23, 2020 | 152.09 | 152.23 | 149.32 | 149.56 | 1,163,656 | -1.19(-0.79%) |
Jun 22, 2020 | 152.25 | 153.27 | 149.85 | 150.75 | 1,028,679 | -1.76(-1.15%) |
Jun 19, 2020 | 151.98 | 154.20 | 150.63 | 152.51 | 1,539,583 | +3.19(+2.14%) |
Jun 18, 2020 | 149.14 | 150.11 | 147.78 | 149.32 | 792,474 | -1.00(-0.67%) |
Jun 17, 2020 | 152.62 | 152.77 | 150.06 | 150.32 | 801,901 | -1.82(-1.20%) |
Jun 16, 2020 | 151.65 | 153.39 | 149.20 | 152.14 | 1,101,386 | +4.48(+3.03%) |
Jun 15, 2020 | 141.94 | 148.28 | 140.54 | 147.66 | 1,907,837 | +3.38(+2.34%) |
Jun 12, 2020 | 146.41 | 147.06 | 140.87 | 144.28 | 919,188 | +1.64(+1.15%) |
Jun 11, 2020 | 147.43 | 147.75 | 140.69 | 142.64 | 1,613,577 | -7.62(-5.07%) |
Jun 10, 2020 | 157.31 | 157.55 | 150.24 | 150.26 | 1,475,169 | -6.62(-4.22%) |
Jun 09, 2020 | 159.05 | 159.05 | 156.14 | 156.88 | 808,724 | -3.40(-2.12%) |
Jun 08, 2020 | 156.90 | 160.71 | 156.74 | 160.28 | 1,307,141 | +2.98(+1.89%) |
Jun 05, 2020 | 156.77 | 160.62 | 156.40 | 157.30 | 1,559,825 | +2.04(+1.32%) |
Jun 04, 2020 | 156.09 | 157.91 | 154.15 | 155.25 | 1,600,898 | -2.14(-1.36%) |
Jun 03, 2020 | 160.25 | 160.25 | 156.81 | 157.39 | 1,178,689 | -1.43(-0.90%) |
Jun 02, 2020 | 154.65 | 158.98 | 152.24 | 158.82 | 4,091,278 | +4.14(+2.67%) |
Jun 01, 2020 | 154.09 | 156.28 | 153.41 | 154.69 | 1,019,092 | +0.26(+0.17%) |
May 29, 2020 | 152.89 | 154.81 | 150.96 | 154.43 | 1,687,439 | +2.16(+1.42%) |
May 28, 2020 | 152.14 | 154.64 | 151.07 | 152.26 | 1,621,191 | +1.48(+0.98%) |
May 27, 2020 | 145.22 | 150.82 | 145.22 | 150.79 | 1,608,767 | +5.97(+4.12%) |
May 26, 2020 | 147.98 | 149.21 | 144.46 | 144.82 | 1,297,663 | -0.22(-0.15%) |
May 22, 2020 | 141.64 | 145.61 | 141.62 | 145.04 | 930,147 | +3.50(+2.47%) |
May 21, 2020 | 140.75 | 145.02 | 140.29 | 141.55 | 1,646,340 | -0.53(-0.37%) |
May 20, 2020 | 136.00 | 146.88 | 135.14 | 142.07 | 3,321,416 | +1.68(+1.20%) |
May 19, 2020 | 138.83 | 141.77 | 138.37 | 140.39 | 1,932,807 | +1.89(+1.37%) |
May 18, 2020 | 136.03 | 139.64 | 135.09 | 138.50 | 1,782,982 | +6.05(+4.57%) |
May 15, 2020 | 127.04 | 132.57 | 126.55 | 132.45 | 2,238,885 | +6.82(+5.43%) |
May 14, 2020 | 124.24 | 126.12 | 121.97 | 125.63 | 1,966,599 | -0.20(-0.16%) |
May 13, 2020 | 129.86 | 130.10 | 125.11 | 125.83 | 2,126,536 | -4.99(-3.81%) |
May 12, 2020 | 137.04 | 137.55 | 130.77 | 130.82 | 1,676,152 | -5.33(-3.91%) |
May 11, 2020 | 133.96 | 137.64 | 133.09 | 136.15 | 1,619,220 | +4.16(+3.15%) |
May 08, 2020 | 132.47 | 133.39 | 130.53 | 131.99 | 971,457 | +1.35(+1.03%) |
May 07, 2020 | 129.53 | 132.05 | 129.12 | 130.64 | 1,464,265 | +2.64(+2.06%) |
May 06, 2020 | 130.57 | 131.20 | 127.50 | 128.00 | 1,129,045 | -1.64(-1.27%) |
May 05, 2020 | 133.45 | 134.17 | 129.05 | 129.64 | 1,756,502 | -2.07(-1.57%) |
May 04, 2020 | 130.07 | 132.24 | 128.92 | 131.71 | 936,336 | +0.95(+0.73%) |
May 01, 2020 | 135.05 | 135.05 | 129.08 | 130.75 | 1,104,041 | -6.36(-4.64%) |
Apr 30, 2020 | 135.42 | 138.28 | 134.01 | 137.11 | 2,612,974 | +0.96(+0.71%) |
Apr 29, 2020 | 137.84 | 138.32 | 135.20 | 136.15 | 1,290,592 | -0.10(-0.07%) |
Apr 28, 2020 | 140.75 | 141.15 | 135.84 | 136.25 | 2,026,173 | -2.84(-2.04%) |
Apr 27, 2020 | 137.40 | 139.97 | 135.33 | 139.08 | 1,302,942 | +3.24(+2.39%) |
Apr 24, 2020 | 132.89 | 136.08 | 131.36 | 135.84 | 2,740,788 | +3.27(+2.47%) |
Apr 23, 2020 | 131.80 | 135.28 | 130.46 | 132.57 | 1,054,830 | +1.31(+1.00%) |
Apr 22, 2020 | 130.36 | 132.59 | 130.36 | 131.26 | 1,437,786 | +2.70(+2.10%) |
Apr 21, 2020 | 134.44 | 134.44 | 127.42 | 128.56 | 2,259,276 | -7.81(-5.73%) |
Apr 20, 2020 | 136.08 | 138.08 | 134.21 | 136.37 | 926,277 | -1.09(-0.79%) |
Apr 17, 2020 | 137.33 | 137.61 | 133.38 | 137.46 | 1,605,326 | +3.40(+2.53%) |
Apr 16, 2020 | 132.68 | 135.54 | 131.16 | 134.06 | 2,279,835 | +0.13(+0.09%) |
Apr 15, 2020 | 132.94 | 135.16 | 129.49 | 133.94 | 2,196,121 | +0.31(+0.23%) |
Apr 14, 2020 | 132.15 | 133.73 | 129.18 | 133.63 | 2,783,215 | +6.45(+5.07%) |
Apr 13, 2020 | 129.06 | 130.04 | 125.38 | 127.18 | 1,652,602 | -2.23(-1.73%) |
Apr 09, 2020 | 128.29 | 131.86 | 126.78 | 129.41 | 1,913,040 | +1.71(+1.34%) |
Apr 08, 2020 | 127.50 | 130.28 | 125.04 | 127.71 | 2,170,106 | -0.51(-0.39%) |
Apr 07, 2020 | 135.90 | 137.42 | 127.69 | 128.21 | 2,048,204 | -3.03(-2.31%) |
Apr 06, 2020 | 127.28 | 131.90 | 124.38 | 131.24 | 2,397,338 | +9.43(+7.74%) |
Apr 03, 2020 | 124.26 | 126.18 | 119.63 | 121.81 | 2,336,340 | -3.60(-2.87%) |
Apr 02, 2020 | 125.11 | 126.93 | 117.60 | 125.42 | 3,014,296 | -3.75(-2.90%) |